PHG

Koninklijke Philips NV Historical Data

Company Name Stock Ticker Symbol Market Type
Koninklijke Philips NV PHG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.68 -3.28% 20.05 19:00:00
Open Price Low Price High Price Close Price Prev Close
20.26 19.985 20.33 20.05 20.73
more quote information »

PHG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.7420.8819.6920.161,565,7600.311.57%
1 Month20.6822.3419.6920.851,616,561-0.63-3.05%
3 Months24.9226.0519.6922.361,785,287-4.87-19.54%
6 Months34.3234.9319.6926.571,935,920-14.27-41.58%
1 Year45.0848.7219.6931.681,669,721-25.03-55.52%
3 Years46.3961.2319.6938.821,030,173-26.34-56.78%
5 Years37.7061.2319.6939.381,043,452-17.65-46.82%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 20.73 0.20 0.97% 20.76 20.88 20.64 1,300,028
Aug 05 2022 20.53 0.19 0.93% 20.40 20.54 20.23 1,285,813
Aug 04 2022 20.34 0.31 1.55% 20.38 20.46 20.21 1,074,415
Aug 03 2022 20.03 0.33 1.68% 19.92 20.06 19.755 1,630,657
Aug 02 2022 19.70 -0.54 -2.67% 19.74 19.96 19.69 2,537,888
Aug 01 2022 20.24 -0.50 -2.41% 20.09 20.355 20.08 1,661,884
Jul 29 2022 20.74 -0.32 -1.52% 20.51 20.75 20.38 1,384,086
Jul 28 2022 21.06 -0.21 -0.99% 20.82 21.11 20.45 1,365,020
Jul 27 2022 21.27 -0.09 -0.42% 21.10 21.32 20.8745 1,810,688
Jul 26 2022 21.36 0.81 3.94% 21.03 21.395 20.985 1,835,703
Jul 25 2022 20.55 -1.59 -7.18% 20.47 20.685 20.05 3,500,418
Jul 22 2022 22.14 -0.01 -0.05% 22.09 22.34 22.08 1,659,331
Jul 21 2022 22.15 0.36 1.65% 21.80 22.17 21.695 986,392
Jul 20 2022 21.79 0.01 0.05% 21.97 22.03 21.695 1,657,502
Jul 19 2022 21.78 0.85 4.06% 21.33 21.80 21.33 1,553,364
Jul 18 2022 20.93 0.02 0.1% 21.03 21.235 20.8308 1,867,846
Jul 15 2022 20.91 0.46 2.25% 20.67 20.915 20.46 1,268,290
Jul 14 2022 20.45 -0.17 -0.82% 20.43 20.53 20.12 1,415,092
Jul 13 2022 20.62 -0.16 -0.77% 20.26 20.735 20.20 1,097,996
Jul 12 2022 20.78 -0.02 -0.1% 20.68 20.97 20.66 1,438,801
Jul 11 2022 20.80 -0.80 -3.7% 20.96 21.105 20.76 2,722,008
See More Historical Prices »


Your Recent History
NYSE
PHG
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now